Canada markets closed

MiMedx Group, Inc. (MDXG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.80-0.09 (-1.14%)
At close: 04:00PM EDT
7.77 -0.03 (-0.37%)
After hours: 04:06PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20247.907.937.797.807.80542,954
May 16, 20248.108.247.877.897.89709,100
May 15, 20248.008.097.878.088.08693,700
May 14, 20247.907.997.777.887.88842,800
May 13, 20247.477.927.447.907.901,031,600
May 10, 20247.257.467.257.457.45717,100
May 09, 20247.207.277.187.247.24512,000
May 08, 20247.207.317.197.207.20668,500
May 07, 20247.137.437.137.297.29708,200
May 06, 20247.417.437.097.137.13581,600
May 03, 20247.657.757.367.377.37832,100
May 02, 20247.327.587.217.507.501,066,200
May 01, 20246.467.406.337.317.312,337,300
Apr 30, 20246.206.286.126.166.161,014,700
Apr 29, 20246.306.396.246.266.261,003,500
Apr 26, 20246.256.326.186.276.27604,800
Apr 25, 20246.106.305.656.256.251,588,500
Apr 24, 20246.496.516.376.436.43648,200
Apr 23, 20246.356.586.296.516.51747,500
Apr 22, 20246.346.406.256.366.36623,600
Apr 19, 20246.116.306.106.296.29691,200
Apr 18, 20246.346.396.166.166.16542,400
Apr 17, 20246.276.416.206.336.33875,000
Apr 16, 20246.316.356.196.236.23487,700
Apr 15, 20246.446.476.346.356.35503,700
Apr 12, 20246.586.626.396.446.44514,300
Apr 11, 20246.616.646.476.616.61888,800
Apr 10, 20246.796.956.456.556.551,132,300
Apr 09, 20246.907.026.847.027.02496,800
Apr 08, 20247.047.046.886.906.90620,300
Apr 05, 20246.977.096.927.007.00499,700
Apr 04, 20247.067.177.007.027.02835,000
Apr 03, 20246.887.126.807.017.01884,500
Apr 02, 20247.377.416.846.886.881,370,300
Apr 01, 20247.677.737.307.457.451,095,600
Mar 28, 20247.617.717.607.707.70943,500
Mar 27, 20247.647.827.247.617.611,821,500
Mar 26, 20247.927.927.617.627.62739,300
Mar 25, 20248.058.127.787.837.83746,700
Mar 22, 20248.178.178.028.048.04576,900
Mar 21, 20248.278.438.158.168.16799,200
Mar 20, 20248.008.228.008.208.20651,000
Mar 19, 20247.868.107.858.058.05941,400
Mar 18, 20247.867.977.757.887.88868,900
Mar 15, 20247.727.967.727.887.881,836,700
Mar 14, 20247.907.917.717.807.801,009,500
Mar 13, 20248.008.107.907.957.951,198,000
Mar 12, 20248.038.107.977.997.99903,700
Mar 11, 20248.148.167.968.008.001,091,800
Mar 08, 20248.288.368.108.168.16570,200
Mar 07, 20248.078.248.068.158.15565,200
Mar 06, 20248.068.157.918.078.07661,600
Mar 05, 20248.168.278.008.008.00649,700
Mar 04, 20248.758.808.198.268.26823,300
Mar 01, 20248.318.738.298.638.631,695,100
Feb 29, 20249.009.048.108.168.162,090,600
Feb 28, 20248.348.348.088.208.20779,500
Feb 27, 20248.268.468.098.408.40791,000
Feb 26, 20248.158.338.068.268.26598,800
Feb 23, 20248.178.268.078.208.20523,900
Feb 22, 20248.038.218.008.188.18630,600
Feb 21, 20248.018.107.958.068.06788,600
Feb 20, 20248.008.077.948.048.04611,000
Feb 16, 20248.208.208.018.068.06532,200
Feb 15, 20248.148.247.988.248.24828,100
Feb 14, 20248.078.177.968.078.07887,300
Feb 13, 20248.028.247.927.967.96817,700
Feb 12, 20247.948.317.938.308.30729,100
Feb 09, 20247.818.027.797.967.96575,300
Feb 08, 20247.787.937.717.787.78610,000
Feb 07, 20247.807.837.727.757.75541,500
Feb 06, 20247.637.797.617.787.78816,000
Feb 05, 20247.707.777.647.687.68748,600
Feb 02, 20247.757.887.667.777.77630,600
Feb 01, 20247.807.987.697.887.88387,900
Jan 31, 20247.888.087.737.747.74592,800
Jan 30, 20248.308.307.887.937.93623,700
Jan 29, 20248.008.347.768.348.34581,000
Jan 26, 20248.168.208.028.048.04435,800
Jan 25, 20248.198.218.028.118.11501,000
Jan 24, 20248.508.518.098.098.09421,300
Jan 23, 20248.518.548.318.418.41453,100
Jan 22, 20248.258.488.108.478.47530,700
Jan 19, 20248.328.328.008.148.14664,100
Jan 18, 20248.398.398.078.258.25298,700
Jan 17, 20247.958.377.958.358.35527,100
Jan 16, 20247.938.087.888.088.08463,700
Jan 12, 20248.198.228.008.048.04380,400
Jan 11, 20248.058.087.928.048.04577,100
Jan 10, 20248.008.157.958.108.10500,200
Jan 09, 20248.078.267.998.038.03562,500
Jan 08, 20247.748.247.748.228.22707,200
Jan 05, 20247.757.897.737.807.80774,500
Jan 04, 20247.797.907.617.767.76676,600
Jan 03, 20247.848.027.747.787.78722,900
Jan 02, 20248.288.317.707.877.871,613,900
Dec 29, 20238.928.968.738.778.77526,300
Dec 28, 20238.878.918.528.908.90705,500
Dec 27, 20238.919.048.899.009.00444,200
Dec 26, 20238.939.188.918.988.98619,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...